La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 960,32 +184,94 (+0,49 %) EUR/USD
1,0656 +0,0010 (+0,10 %) Gold future
2 410,60 +12,60 (+0,53 %) Bitcoin EUR
60 098,74 +368,64 (+0,62 %)
State Street Corporation (STT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:58PM EDT. Marché ouvert.
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240621C00035000 | 2023-07-17 2:44PM EDT | 35.00 | 32.59 | 33.80 | 34.50 | 0.00 | - | 1 | 0 | 0.00% |
| STT240621C00037500 | 2023-06-01 12:48PM EDT | 37.50 | 32.70 | 35.80 | 37.30 | 0.00 | - | 1 | 2 | 107.52% |
| STT240621C00040000 | 2024-04-12 10:25AM EDT | 40.00 | 37.00 | 32.50 | 35.70 | 0.00 | - | 3 | 3 | 100.29% |
| STT240621C00045000 | 2024-03-21 9:37AM EDT | 45.00 | 29.90 | 27.70 | 30.80 | 0.00 | - | 1 | 0 | 87.84% |
| STT240621C00047500 | 2023-10-13 1:41PM EDT | 47.50 | 18.80 | 20.70 | 21.80 | 0.00 | - | 6 | 9 | 0.00% |
| STT240621C00050000 | 2024-02-28 2:27PM EDT | 50.00 | 24.23 | 26.00 | 30.50 | 0.00 | - | 2 | 15 | 134.08% |
| STT240621C00055000 | 2024-02-29 12:46PM EDT | 55.00 | 18.94 | 22.10 | 25.30 | 0.00 | - | 3 | 3 | 117.87% |
| STT240621C00057500 | 2023-10-20 10:37AM EDT | 57.50 | 11.90 | 14.60 | 14.90 | 0.00 | - | 1 | 32 | 0.00% |
| STT240621C00060000 | 2023-12-12 3:06PM EDT | 60.00 | 16.65 | 16.20 | 20.50 | 0.00 | - | 12 | 23 | 93.63% |
| STT240621C00062500 | 2024-02-07 4:53PM EDT | 62.50 | 12.00 | 10.40 | 11.20 | 0.00 | - | 20 | 24 | 28.66% |
| STT240621C00065000 | 2024-02-22 3:24PM EDT | 65.00 | 9.40 | 10.10 | 11.80 | 0.00 | - | 4 | 40 | 50.76% |
| STT240621C00067500 | 2024-04-09 10:10AM EDT | 67.50 | 10.63 | 6.80 | 7.10 | 0.00 | - | 2 | 23 | 28.93% |
| STT240621C00070000 | 2024-04-17 12:24PM EDT | 70.00 | 4.57 | 4.90 | 5.20 | 0.00 | - | 1 | 917 | 27.16% |
| STT240621C00072500 | 2024-04-19 12:07PM EDT | 72.50 | 3.70 | 3.30 | 3.50 | +0.05 | +1.37% | 3 | 380 | 25.07% |
| STT240621C00075000 | 2024-04-19 10:22AM EDT | 75.00 | 2.50 | 2.15 | 2.20 | +0.40 | +19.05% | 3 | 221 | 23.80% |
| STT240621C00077500 | 2024-04-19 12:17PM EDT | 77.50 | 1.27 | 1.20 | 1.30 | +0.12 | +10.43% | 4 | 435 | 23.15% |
| STT240621C00080000 | 2024-04-19 12:26PM EDT | 80.00 | 0.67 | 0.55 | 0.70 | +0.02 | +3.08% | 1 | 280 | 22.53% |
| STT240621C00082500 | 2024-04-16 10:33AM EDT | 82.50 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 200 | 22.12% |
| STT240621C00085000 | 2024-04-19 9:54AM EDT | 85.00 | 0.20 | 0.10 | 0.20 | -0.07 | -25.93% | 30 | 284 | 22.80% |
| STT240621C00087500 | 2024-04-15 12:08PM EDT | 87.50 | 0.24 | 0.05 | 0.75 | 0.00 | - | 4 | 198 | 36.45% |
| STT240621C00090000 | 2024-04-19 9:54AM EDT | 90.00 | 0.06 | 0.00 | 0.75 | -0.06 | -50.00% | 30 | 189 | 40.31% |
| STT240621C00092500 | 2024-02-07 10:43AM EDT | 92.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 12.50% |
| STT240621C00095000 | 2024-01-29 11:19AM EDT | 95.00 | 0.20 | 0.05 | 1.75 | 0.00 | - | 15 | 65 | 61.28% |
| STT240621C00097500 | 2023-07-14 11:21AM EDT | 97.50 | 1.05 | 1.40 | 1.60 | 0.00 | - | - | 10 | 61.87% |
| STT240621C00100000 | 2023-10-03 2:31PM EDT | 100.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 1 | 295 | 47.85% |
| STT240621C00105000 | 2023-09-07 10:17AM EDT | 105.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 4 | 50 | 50.73% |
| STT240621C00110000 | 2023-05-22 2:12PM EDT | 110.00 | 0.60 | 0.35 | 0.85 | 0.00 | - | - | 2 | 62.21% |
| STT240621C00120000 | 2023-10-23 9:30AM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| STT240621C00135000 | 2023-07-05 9:40AM EDT | 135.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 63.67% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240621P00035000 | 2023-10-20 11:14AM EDT | 35.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 5 | 315 | 85.35% |
| STT240621P00037500 | 2024-01-30 10:31AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 25.00% |
| STT240621P00040000 | 2023-12-04 10:59AM EDT | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 20 | 66.21% |
| STT240621P00042500 | 2024-01-08 10:30AM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 25.00% |
| STT240621P00045000 | 2024-04-05 12:16PM EDT | 45.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 5 | 292 | 58.79% |
| STT240621P00047500 | 2024-02-26 1:46PM EDT | 47.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 39 | 74.37% |
| STT240621P00050000 | 2024-04-18 1:43PM EDT | 50.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 58.59% |
| STT240621P00055000 | 2024-04-16 11:54AM EDT | 55.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 1 | 120 | 55.27% |
| STT240621P00057500 | 2024-04-15 2:47PM EDT | 57.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 39 | 48.73% |
| STT240621P00060000 | 2024-04-17 9:36AM EDT | 60.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 133 | 42.29% |
| STT240621P00062500 | 2024-04-17 10:57AM EDT | 62.50 | 0.28 | 0.10 | 0.30 | 0.00 | - | 4 | 1,589 | 27.69% |
| STT240621P00065000 | 2024-04-17 10:57AM EDT | 65.00 | 0.47 | 0.30 | 0.40 | 0.00 | - | 5 | 110 | 24.24% |
| STT240621P00067500 | 2024-04-18 10:25AM EDT | 67.50 | 0.70 | 0.60 | 0.75 | 0.00 | - | 5 | 314 | 23.29% |
| STT240621P00070000 | 2024-04-18 1:28PM EDT | 70.00 | 1.40 | 1.20 | 1.30 | 0.00 | - | 13 | 1,443 | 22.12% |
| STT240621P00072500 | 2024-04-18 12:59PM EDT | 72.50 | 2.20 | 2.05 | 2.15 | 0.00 | - | 5 | 175 | 20.98% |
| STT240621P00075000 | 2024-04-18 10:26AM EDT | 75.00 | 3.30 | 3.20 | 3.40 | 0.00 | - | 1 | 162 | 20.12% |
| STT240621P00077500 | 2024-04-15 1:23PM EDT | 77.50 | 3.70 | 4.80 | 5.10 | 0.00 | - | 56 | 169 | 19.85% |
| STT240621P00080000 | 2024-04-04 2:15PM EDT | 80.00 | 4.40 | 6.90 | 7.10 | 0.00 | - | 2 | 23 | 19.41% |
| STT240621P00082500 | 2024-04-18 9:33AM EDT | 82.50 | 9.00 | 9.20 | 10.60 | 0.00 | - | 1 | 1 | 35.96% |
| STT240621P00085000 | 2024-04-08 10:20AM EDT | 85.00 | 9.00 | 11.60 | 11.90 | 0.00 | - | 2 | 0 | 24.12% |
| STT240621P00087500 | 2024-04-17 3:03PM EDT | 87.50 | 15.50 | 14.20 | 14.50 | 0.00 | - | 434 | 200 | 29.83% |
| STT240621P00090000 | 2023-07-07 10:55AM EDT | 90.00 | 17.60 | 18.00 | 18.60 | 0.00 | - | 8 | 8 | 52.10% |
| STT240621P00095000 | 2023-10-18 9:52AM EDT | 95.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
